예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동구바이오제약
006620
KOSDAQ
5,760.00
기준일: 2025-12-05
-80 (-1.37%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
228,852
코드
006620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.2 · 중립 (RSI2 14.7, RSI7 49.4)
추세 강함 (ADX 37.6)
변동성 낮음 (~0%)
거래대금 보통 (약 13.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.2 / 14.7 / 49.4
RSI 54.2 · 중립 (RSI2 14.7, RSI7 49.4)
StochRSI (K/D)
15.1 / 32.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
137.94 / 118.28 / 19.66
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,693 / 5,490 / 5,435
단기·중기·장기 이동평균 구조
ADX14 / ADX7
37.6 / 47.1
추세 강함 (ADX 37.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.07%
일 평균 변동폭 (가격 대비 비율)
CCI20
49.9
±100 돌파는 과열/침체 신호로 사용
📊 과거 패턴 기준 다음날 수익률 통계
아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며,
미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.
50%
상승 비율
50%
하락 비율
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 날짜 | 종가 | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 5,760.00 | 54.19 | 14.67 | 49.39 | 15.1 | 32.7 | 137.9438 | 118.2837 | 19.6601 | 5,693.36 | 5,490.36 | 5,435.40 | 37.6 | 47.1 | 0.1760 | 0.0407 | 49.9 | -54.1% | -54.7% | 17,840,401 | -1,015,500 |
| 2025-12-04 | 5,840.00 | 57.06 | 23.36 | 54.38 | 30.9 | 50.4 | 151.1859 | 113.3687 | 37.8172 | 5,686.35 | 5,481.22 | 5,429.94 | 37.9 | 50.8 | 0.1946 | 0.0412 | 82.0 | 72.7% | 68.9% | 18,069,253 | -228,836 |
| 2025-12-03 | 5,970.00 | 62.02 | 45.01 | 63.30 | 58.3 | 69.8 | 157.7493 | 103.9235 | 53.8258 | 5,670.18 | 5,464.98 | 5,383.84 | 38.0 | 54.2 | 0.1972 | 0.0401 | 143.0 | -48.3% | -49.3% | 151,164,863 | -568,883 |
| 2025-12-02 | 6,090.00 | 67.01 | 78.68 | 72.74 | 85.8 | 81.3 | 150.5884 | 90.4671 | 60.1213 | 5,638.62 | 5,447.86 | 5,373.99 | 36.6 | 52.3 | 0.1921 | 0.0393 | 158.7 | -33.5% | -31.9% | 151,453,383 | 994,692 |
| 2025-12-01 | 5,950.00 | 63.86 | 62.17 | 67.96 | 68.4 | 76.8 | 127.0398 | 75.4368 | 51.6031 | 5,591.10 | 5,426.09 | 5,361.95 | 35.3 | 50.6 | 0.1753 | 0.0397 | 195.2 | -34.3% | -35.7% | 150,895,571 | 783,555 |
| 2025-11-28 | 6,080.00 | 69.60 | 97.05 | 78.97 | 100.0 | 85.2 | 109.3901 | 62.5360 | 46.8541 | 5,553.32 | 5,408.34 | 5,352.07 | 33.2 | 45.9 | 0.1659 | 0.0367 | 210.3 | 267.8% | 290.3% | 151,733,746 | 1,754,063 |
| 2025-11-27 | 5,730.00 | 60.79 | 87.94 | 66.42 | 79.3 | 70.5 | 72.0351 | 50.8225 | 21.2126 | 5,497.88 | 5,385.57 | 5,339.84 | 31.3 | 41.2 | 0.1318 | 0.0362 | 110.3 | 162.0% | 168.1% | 150,458,691 | 210,442 |
| 2025-11-26 | 5,600.00 | 56.44 | 71.77 | 58.53 | 66.9 | 61.7 | 58.9450 | 45.5193 | 13.4257 | 5,473.45 | 5,373.89 | 5,333.28 | 30.7 | 39.8 | 0.1231 | 0.0372 | 59.4 | -50.7% | -49.6% | 150,112,016 | -361,552 |
| 2025-11-25 | 5,470.00 | 51.44 | 14.42 | 48.09 | 47.9 | 56.5 | 54.6164 | 42.1629 | 12.4535 | 5,460.13 | 5,366.23 | 5,328.80 | 30.8 | 42.5 | 0.1193 | 0.0387 | 40.9 | 19.2% | 17.7% | 149,979,683 | -716,671 |
| 2025-11-24 | 5,540.00 | 54.58 | 31.84 | 54.41 | 59.8 | 65.0 | 61.5334 | 39.0495 | 22.4840 | 5,459.09 | 5,362.71 | 5,326.42 | 31.0 | 45.7 | 0.1202 | 0.0377 | 62.1 | 1.1% | 0.4% | 150,248,249 | -183,224 |
| 2025-11-21 | 5,580.00 | 56.40 | 48.61 | 58.16 | 66.7 | 70.2 | 62.3398 | 33.4285 | 28.9113 | 5,450.57 | 5,356.70 | 5,322.83 | 30.4 | 44.7 | 0.1209 | 0.0379 | 67.6 | -15.9% | -16.2% | 150,473,568 | -571,191 |
| 2025-11-20 | 5,600.00 | 57.29 | 55.99 | 59.93 | 70.1 | 73.7 | 58.3895 | 26.2007 | 32.1888 | 5,436.95 | 5,349.13 | 5,318.51 | 29.7 | 43.7 | 0.1175 | 0.0383 | 86.6 | -56.8% | -56.1% | 150,696,354 | 155,901 |
| 2025-11-19 | 5,510.00 | 54.28 | 33.18 | 54.60 | 58.7 | 77.3 | 50.4618 | 18.1534 | 32.3084 | 5,419.78 | 5,340.63 | 5,313.78 | 28.5 | 40.2 | 0.1136 | 0.0399 | 114.0 | 21.6% | 16.7% | 150,431,473 | 216,215 |
| 2025-11-18 | 5,740.00 | 65.17 | 98.23 | 77.03 | 100.0 | 96.0 | 48.7729 | 10.0763 | 38.6965 | 5,410.29 | 5,334.88 | 5,310.48 | 27.2 | 36.1 | 0.1126 | 0.0357 | 157.7 | 55.1% | 59.2% | 151,044,759 | 548,090 |
| 2025-11-17 | 5,590.00 | 60.35 | 95.08 | 70.18 | 100.0 | 92.0 | 22.4895 | 0.4022 | 22.0873 | 5,375.58 | 5,321.15 | 5,303.26 | 26.2 | 32.5 | 0.0966 | 0.0354 | 118.3 | 15.6% | 17.9% | 150,540,453 | 255,016 |
2025-12-05
종가 5,760.00
RSI14 / RSI2 / RSI7
54.2 / 14.7 / 49.4
StochRSI K / D
15.1 / 32.7
MACD / Sig / Hist
137.944 / 118.284 / 19.660
EMA20 / 60 / 120
5,693 / 5,490 / 5,435
ADX14 / ADX7
37.6 / 47.1
BBW
0.1760
ATR14_n
0.0407
CCI20
49.9
VolChg1d
-54.1%
ValChg1d
-54.7%
OBV
17,840,401
OBV_Chg3d
-1,015,500
2025-12-04
종가 5,840.00
RSI14 / RSI2 / RSI7
57.1 / 23.4 / 54.4
StochRSI K / D
30.9 / 50.4
MACD / Sig / Hist
151.186 / 113.369 / 37.817
EMA20 / 60 / 120
5,686 / 5,481 / 5,430
ADX14 / ADX7
37.9 / 50.8
BBW
0.1946
ATR14_n
0.0412
CCI20
82.0
VolChg1d
72.7%
ValChg1d
68.9%
OBV
18,069,253
OBV_Chg3d
-228,836
2025-12-03
종가 5,970.00
RSI14 / RSI2 / RSI7
62.0 / 45.0 / 63.3
StochRSI K / D
58.3 / 69.8
MACD / Sig / Hist
157.749 / 103.924 / 53.826
EMA20 / 60 / 120
5,670 / 5,465 / 5,384
ADX14 / ADX7
38.0 / 54.2
BBW
0.1972
ATR14_n
0.0401
CCI20
143.0
VolChg1d
-48.3%
ValChg1d
-49.3%
OBV
151,164,863
OBV_Chg3d
-568,883
2025-12-02
종가 6,090.00
RSI14 / RSI2 / RSI7
67.0 / 78.7 / 72.7
StochRSI K / D
85.8 / 81.3
MACD / Sig / Hist
150.588 / 90.467 / 60.121
EMA20 / 60 / 120
5,639 / 5,448 / 5,374
ADX14 / ADX7
36.6 / 52.3
BBW
0.1921
ATR14_n
0.0393
CCI20
158.7
VolChg1d
-33.5%
ValChg1d
-31.9%
OBV
151,453,383
OBV_Chg3d
994,692
2025-12-01
종가 5,950.00
RSI14 / RSI2 / RSI7
63.9 / 62.2 / 68.0
StochRSI K / D
68.4 / 76.8
MACD / Sig / Hist
127.040 / 75.437 / 51.603
EMA20 / 60 / 120
5,591 / 5,426 / 5,362
ADX14 / ADX7
35.3 / 50.6
BBW
0.1753
ATR14_n
0.0397
CCI20
195.2
VolChg1d
-34.3%
ValChg1d
-35.7%
OBV
150,895,571
OBV_Chg3d
783,555
2025-11-28
종가 6,080.00
RSI14 / RSI2 / RSI7
69.6 / 97.1 / 79.0
StochRSI K / D
100.0 / 85.2
MACD / Sig / Hist
109.390 / 62.536 / 46.854
EMA20 / 60 / 120
5,553 / 5,408 / 5,352
ADX14 / ADX7
33.2 / 45.9
BBW
0.1659
ATR14_n
0.0367
CCI20
210.3
VolChg1d
267.8%
ValChg1d
290.3%
OBV
151,733,746
OBV_Chg3d
1,754,063
2025-11-27
종가 5,730.00
RSI14 / RSI2 / RSI7
60.8 / 87.9 / 66.4
StochRSI K / D
79.3 / 70.5
MACD / Sig / Hist
72.035 / 50.823 / 21.213
EMA20 / 60 / 120
5,498 / 5,386 / 5,340
ADX14 / ADX7
31.3 / 41.2
BBW
0.1318
ATR14_n
0.0362
CCI20
110.3
VolChg1d
162.0%
ValChg1d
168.1%
OBV
150,458,691
OBV_Chg3d
210,442
2025-11-26
종가 5,600.00
RSI14 / RSI2 / RSI7
56.4 / 71.8 / 58.5
StochRSI K / D
66.9 / 61.7
MACD / Sig / Hist
58.945 / 45.519 / 13.426
EMA20 / 60 / 120
5,473 / 5,374 / 5,333
ADX14 / ADX7
30.7 / 39.8
BBW
0.1231
ATR14_n
0.0372
CCI20
59.4
VolChg1d
-50.7%
ValChg1d
-49.6%
OBV
150,112,016
OBV_Chg3d
-361,552
2025-11-25
종가 5,470.00
RSI14 / RSI2 / RSI7
51.4 / 14.4 / 48.1
StochRSI K / D
47.9 / 56.5
MACD / Sig / Hist
54.616 / 42.163 / 12.454
EMA20 / 60 / 120
5,460 / 5,366 / 5,329
ADX14 / ADX7
30.8 / 42.5
BBW
0.1193
ATR14_n
0.0387
CCI20
40.9
VolChg1d
19.2%
ValChg1d
17.7%
OBV
149,979,683
OBV_Chg3d
-716,671
2025-11-24
종가 5,540.00
RSI14 / RSI2 / RSI7
54.6 / 31.8 / 54.4
StochRSI K / D
59.8 / 65.0
MACD / Sig / Hist
61.533 / 39.050 / 22.484
EMA20 / 60 / 120
5,459 / 5,363 / 5,326
ADX14 / ADX7
31.0 / 45.7
BBW
0.1202
ATR14_n
0.0377
CCI20
62.1
VolChg1d
1.1%
ValChg1d
0.4%
OBV
150,248,249
OBV_Chg3d
-183,224
2025-11-21
종가 5,580.00
RSI14 / RSI2 / RSI7
56.4 / 48.6 / 58.2
StochRSI K / D
66.7 / 70.2
MACD / Sig / Hist
62.340 / 33.429 / 28.911
EMA20 / 60 / 120
5,451 / 5,357 / 5,323
ADX14 / ADX7
30.4 / 44.7
BBW
0.1209
ATR14_n
0.0379
CCI20
67.6
VolChg1d
-15.9%
ValChg1d
-16.2%
OBV
150,473,568
OBV_Chg3d
-571,191
2025-11-20
종가 5,600.00
RSI14 / RSI2 / RSI7
57.3 / 56.0 / 59.9
StochRSI K / D
70.1 / 73.7
MACD / Sig / Hist
58.390 / 26.201 / 32.189
EMA20 / 60 / 120
5,437 / 5,349 / 5,319
ADX14 / ADX7
29.7 / 43.7
BBW
0.1175
ATR14_n
0.0383
CCI20
86.6
VolChg1d
-56.8%
ValChg1d
-56.1%
OBV
150,696,354
OBV_Chg3d
155,901
2025-11-19
종가 5,510.00
RSI14 / RSI2 / RSI7
54.3 / 33.2 / 54.6
StochRSI K / D
58.7 / 77.3
MACD / Sig / Hist
50.462 / 18.153 / 32.308
EMA20 / 60 / 120
5,420 / 5,341 / 5,314
ADX14 / ADX7
28.5 / 40.2
BBW
0.1136
ATR14_n
0.0399
CCI20
114.0
VolChg1d
21.6%
ValChg1d
16.7%
OBV
150,431,473
OBV_Chg3d
216,215
2025-11-18
종가 5,740.00
RSI14 / RSI2 / RSI7
65.2 / 98.2 / 77.0
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
48.773 / 10.076 / 38.697
EMA20 / 60 / 120
5,410 / 5,335 / 5,310
ADX14 / ADX7
27.2 / 36.1
BBW
0.1126
ATR14_n
0.0357
CCI20
157.7
VolChg1d
55.1%
ValChg1d
59.2%
OBV
151,044,759
OBV_Chg3d
548,090
2025-11-17
종가 5,590.00
RSI14 / RSI2 / RSI7
60.4 / 95.1 / 70.2
StochRSI K / D
100.0 / 92.0
MACD / Sig / Hist
22.490 / 0.402 / 22.087
EMA20 / 60 / 120
5,376 / 5,321 / 5,303
ADX14 / ADX7
26.2 / 32.5
BBW
0.0966
ATR14_n
0.0354
CCI20
118.3
VolChg1d
15.6%
ValChg1d
17.9%
OBV
150,540,453
OBV_Chg3d
255,016
